2811 カゴメ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,000 | 1,011 | 1,000 | 1,011 | 15,000 | 1,011 |
| 1999-12-29 | 1,010 | 1,010 | 987 | 1,000 | 38,000 | 1,000 |
| 1999-12-28 | 1,015 | 1,040 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1999-12-27 | 1,015 | 1,019 | 1,015 | 1,015 | 12,000 | 1,015 |
| 1999-12-24 | 1,035 | 1,035 | 1,015 | 1,015 | 13,000 | 1,015 |
| 1999-12-22 | 1,020 | 1,035 | 975 | 1,035 | 176,000 | 1,035 |
| 1999-12-21 | 1,025 | 1,049 | 1,025 | 1,025 | 28,000 | 1,025 |
| 1999-12-20 | 1,047 | 1,052 | 1,020 | 1,025 | 88,000 | 1,025 |
| 1999-12-17 | 1,094 | 1,094 | 1,027 | 1,027 | 86,000 | 1,027 |
| 1999-12-16 | 1,102 | 1,119 | 1,094 | 1,094 | 60,000 | 1,094 |
| 1999-12-15 | 1,100 | 1,109 | 1,100 | 1,101 | 10,000 | 1,101 |
| 1999-12-14 | 1,108 | 1,108 | 1,096 | 1,100 | 28,000 | 1,100 |
| 1999-12-13 | 1,101 | 1,104 | 1,090 | 1,100 | 67,000 | 1,100 |
| 1999-12-10 | 1,074 | 1,114 | 1,074 | 1,085 | 57,000 | 1,085 |
| 1999-12-09 | 1,091 | 1,091 | 1,072 | 1,085 | 24,000 | 1,085 |
| 1999-12-08 | 1,100 | 1,130 | 1,100 | 1,120 | 38,000 | 1,120 |
| 1999-12-07 | 1,075 | 1,099 | 1,075 | 1,079 | 18,000 | 1,079 |
| 1999-12-06 | 1,095 | 1,134 | 1,090 | 1,090 | 45,000 | 1,090 |
| 1999-12-03 | 1,109 | 1,122 | 1,093 | 1,094 | 117,000 | 1,094 |
| 1999-12-02 | 1,096 | 1,116 | 1,096 | 1,116 | 49,000 | 1,116 |
| 1999-12-01 | 1,091 | 1,116 | 1,086 | 1,096 | 53,000 | 1,096 |
| 1999-11-30 | 1,091 | 1,108 | 1,090 | 1,094 | 70,000 | 1,094 |
| 1999-11-29 | 1,060 | 1,085 | 1,060 | 1,085 | 39,000 | 1,085 |
| 1999-11-26 | 1,087 | 1,088 | 1,030 | 1,036 | 175,000 | 1,036 |
| 1999-11-25 | 1,125 | 1,125 | 1,113 | 1,114 | 12,000 | 1,114 |
| 1999-11-24 | 1,147 | 1,147 | 1,120 | 1,138 | 37,000 | 1,138 |
| 1999-11-22 | 1,155 | 1,155 | 1,135 | 1,148 | 29,000 | 1,148 |
| 1999-11-19 | 1,148 | 1,165 | 1,146 | 1,146 | 17,000 | 1,146 |
| 1999-11-18 | 1,126 | 1,150 | 1,126 | 1,148 | 74,000 | 1,148 |
| 1999-11-17 | 1,101 | 1,121 | 1,101 | 1,112 | 34,000 | 1,112 |
| 1999-11-16 | 1,119 | 1,139 | 1,099 | 1,139 | 53,000 | 1,139 |
| 1999-11-15 | 1,174 | 1,174 | 1,145 | 1,150 | 105,000 | 1,150 |
| 1999-11-12 | 1,175 | 1,175 | 1,161 | 1,174 | 62,000 | 1,174 |
| 1999-11-11 | 1,177 | 1,177 | 1,154 | 1,155 | 32,000 | 1,155 |
| 1999-11-10 | 1,150 | 1,183 | 1,150 | 1,183 | 61,000 | 1,183 |
| 1999-11-09 | 1,149 | 1,159 | 1,137 | 1,159 | 58,000 | 1,159 |
| 1999-11-08 | 1,150 | 1,150 | 1,129 | 1,129 | 45,000 | 1,129 |
| 1999-11-05 | 1,165 | 1,170 | 1,150 | 1,150 | 31,000 | 1,150 |
| 1999-11-04 | 1,139 | 1,163 | 1,139 | 1,162 | 52,000 | 1,162 |
| 1999-11-02 | 1,145 | 1,145 | 1,119 | 1,140 | 117,000 | 1,140 |
| 1999-11-01 | 1,170 | 1,170 | 1,148 | 1,149 | 31,000 | 1,149 |
| 1999-10-29 | 1,151 | 1,170 | 1,151 | 1,168 | 40,000 | 1,168 |
| 1999-10-28 | 1,152 | 1,155 | 1,152 | 1,152 | 20,000 | 1,152 |
| 1999-10-27 | 1,150 | 1,156 | 1,150 | 1,152 | 58,000 | 1,152 |
| 1999-10-26 | 1,169 | 1,170 | 1,145 | 1,150 | 80,000 | 1,150 |
| 1999-10-25 | 1,170 | 1,190 | 1,170 | 1,189 | 80,000 | 1,189 |
| 1999-10-22 | 1,169 | 1,170 | 1,166 | 1,169 | 28,000 | 1,169 |
| 1999-10-21 | 1,160 | 1,169 | 1,160 | 1,169 | 25,000 | 1,169 |
| 1999-10-20 | 1,160 | 1,189 | 1,160 | 1,189 | 46,000 | 1,189 |
| 1999-10-19 | 1,134 | 1,170 | 1,133 | 1,170 | 76,000 | 1,170 |
| 1999-10-18 | 1,130 | 1,141 | 1,130 | 1,133 | 23,000 | 1,133 |
| 1999-10-15 | 1,135 | 1,140 | 1,135 | 1,137 | 59,000 | 1,137 |
| 1999-10-14 | 1,148 | 1,150 | 1,140 | 1,140 | 84,000 | 1,140 |
| 1999-10-13 | 1,145 | 1,160 | 1,145 | 1,156 | 81,000 | 1,156 |
| 1999-10-12 | 1,160 | 1,165 | 1,157 | 1,165 | 75,000 | 1,165 |
| 1999-10-08 | 1,165 | 1,167 | 1,161 | 1,166 | 59,000 | 1,166 |
| 1999-10-07 | 1,155 | 1,165 | 1,136 | 1,165 | 80,000 | 1,165 |
| 1999-10-06 | 1,160 | 1,161 | 1,150 | 1,158 | 29,000 | 1,158 |
| 1999-10-05 | 1,180 | 1,180 | 1,170 | 1,170 | 78,000 | 1,170 |
| 1999-10-04 | 1,180 | 1,190 | 1,180 | 1,188 | 21,000 | 1,188 |
| 1999-10-01 | 1,170 | 1,195 | 1,170 | 1,182 | 44,000 | 1,182 |
| 1999-09-30 | 1,199 | 1,199 | 1,194 | 1,198 | 32,000 | 1,198 |
| 1999-09-29 | 1,199 | 1,199 | 1,190 | 1,199 | 16,000 | 1,199 |
| 1999-09-28 | 1,185 | 1,199 | 1,185 | 1,199 | 8,000 | 1,199 |
| 1999-09-27 | 1,196 | 1,200 | 1,185 | 1,185 | 32,000 | 1,185 |
| 1999-09-24 | 1,190 | 1,196 | 1,190 | 1,196 | 28,000 | 1,196 |
| 1999-09-22 | 1,219 | 1,219 | 1,196 | 1,198 | 38,000 | 1,198 |
| 1999-09-21 | 1,222 | 1,225 | 1,200 | 1,225 | 97,000 | 1,225 |
| 1999-09-20 | 1,213 | 1,220 | 1,208 | 1,220 | 50,000 | 1,220 |
| 1999-09-17 | 1,195 | 1,212 | 1,195 | 1,212 | 8,000 | 1,212 |
| 1999-09-16 | 1,205 | 1,211 | 1,191 | 1,211 | 38,000 | 1,211 |
| 1999-09-14 | 1,209 | 1,211 | 1,191 | 1,211 | 24,000 | 1,211 |
| 1999-09-13 | 1,211 | 1,212 | 1,196 | 1,211 | 36,000 | 1,211 |
| 1999-09-10 | 1,219 | 1,220 | 1,212 | 1,212 | 59,000 | 1,212 |
| 1999-09-09 | 1,237 | 1,238 | 1,212 | 1,212 | 53,000 | 1,212 |
| 1999-09-08 | 1,251 | 1,255 | 1,232 | 1,237 | 39,000 | 1,237 |
| 1999-09-07 | 1,265 | 1,265 | 1,232 | 1,265 | 82,000 | 1,265 |
| 1999-09-06 | 1,274 | 1,274 | 1,260 | 1,265 | 85,000 | 1,265 |
| 1999-09-03 | 1,232 | 1,275 | 1,232 | 1,254 | 163,000 | 1,254 |
| 1999-09-02 | 1,229 | 1,229 | 1,200 | 1,229 | 46,000 | 1,229 |
| 1999-09-01 | 1,239 | 1,239 | 1,205 | 1,230 | 105,000 | 1,230 |
| 1999-08-31 | 1,200 | 1,230 | 1,200 | 1,230 | 158,000 | 1,230 |
| 1999-08-30 | 1,175 | 1,200 | 1,175 | 1,200 | 48,000 | 1,200 |
| 1999-08-27 | 1,167 | 1,178 | 1,167 | 1,175 | 22,000 | 1,175 |
| 1999-08-26 | 1,185 | 1,185 | 1,167 | 1,167 | 29,000 | 1,167 |
| 1999-08-25 | 1,180 | 1,180 | 1,179 | 1,180 | 14,000 | 1,180 |
| 1999-08-24 | 1,180 | 1,185 | 1,180 | 1,181 | 28,000 | 1,181 |
| 1999-08-23 | 1,190 | 1,195 | 1,180 | 1,181 | 57,000 | 1,181 |
| 1999-08-20 | 1,180 | 1,199 | 1,180 | 1,190 | 22,000 | 1,190 |
| 1999-08-19 | 1,190 | 1,200 | 1,182 | 1,190 | 90,000 | 1,190 |
| 1999-08-18 | 1,206 | 1,210 | 1,188 | 1,192 | 19,000 | 1,192 |
| 1999-08-17 | 1,204 | 1,210 | 1,200 | 1,200 | 37,000 | 1,200 |
| 1999-08-16 | 1,205 | 1,205 | 1,185 | 1,190 | 72,000 | 1,190 |
| 1999-08-13 | 1,186 | 1,205 | 1,186 | 1,205 | 38,000 | 1,205 |
| 1999-08-12 | 1,205 | 1,205 | 1,180 | 1,190 | 52,000 | 1,190 |
| 1999-08-11 | 1,195 | 1,215 | 1,195 | 1,204 | 197,000 | 1,204 |
| 1999-08-10 | 1,181 | 1,195 | 1,180 | 1,195 | 29,000 | 1,195 |
| 1999-08-09 | 1,185 | 1,197 | 1,185 | 1,195 | 36,000 | 1,195 |
| 1999-08-06 | 1,175 | 1,195 | 1,175 | 1,190 | 47,000 | 1,190 |
| 1999-08-05 | 1,194 | 1,195 | 1,175 | 1,178 | 28,000 | 1,178 |
| 1999-08-04 | 1,181 | 1,199 | 1,179 | 1,195 | 14,000 | 1,195 |
| 1999-08-03 | 1,178 | 1,195 | 1,178 | 1,195 | 42,000 | 1,195 |
| 1999-08-02 | 1,165 | 1,175 | 1,160 | 1,160 | 49,000 | 1,160 |
| 1999-07-30 | 1,179 | 1,179 | 1,155 | 1,164 | 32,000 | 1,164 |
| 1999-07-29 | 1,178 | 1,180 | 1,170 | 1,172 | 21,000 | 1,172 |
| 1999-07-28 | 1,195 | 1,195 | 1,177 | 1,190 | 52,000 | 1,190 |
| 1999-07-27 | 1,183 | 1,210 | 1,183 | 1,200 | 97,000 | 1,200 |
| 1999-07-26 | 1,161 | 1,195 | 1,160 | 1,183 | 49,000 | 1,183 |
| 1999-07-23 | 1,142 | 1,160 | 1,140 | 1,155 | 23,000 | 1,155 |
| 1999-07-22 | 1,165 | 1,174 | 1,155 | 1,155 | 45,000 | 1,155 |
| 1999-07-21 | 1,161 | 1,178 | 1,160 | 1,165 | 237,000 | 1,165 |
| 1999-07-19 | 1,183 | 1,201 | 1,180 | 1,201 | 98,000 | 1,201 |
| 1999-07-16 | 1,178 | 1,189 | 1,170 | 1,184 | 69,000 | 1,184 |
| 1999-07-15 | 1,185 | 1,194 | 1,177 | 1,182 | 46,000 | 1,182 |
| 1999-07-14 | 1,189 | 1,192 | 1,179 | 1,185 | 70,000 | 1,185 |
| 1999-07-13 | 1,193 | 1,193 | 1,180 | 1,182 | 59,000 | 1,182 |
| 1999-07-12 | 1,172 | 1,193 | 1,170 | 1,193 | 72,000 | 1,193 |
| 1999-07-09 | 1,175 | 1,175 | 1,148 | 1,173 | 176,000 | 1,173 |
| 1999-07-08 | 1,192 | 1,199 | 1,166 | 1,181 | 80,000 | 1,181 |
| 1999-07-07 | 1,190 | 1,200 | 1,183 | 1,193 | 110,000 | 1,193 |
| 1999-07-06 | 1,200 | 1,200 | 1,189 | 1,198 | 170,000 | 1,198 |
| 1999-07-05 | 1,160 | 1,195 | 1,158 | 1,189 | 225,000 | 1,189 |
| 1999-07-02 | 1,141 | 1,165 | 1,140 | 1,142 | 155,000 | 1,142 |
| 1999-07-01 | 1,148 | 1,155 | 1,130 | 1,155 | 81,000 | 1,155 |
| 1999-06-30 | 1,157 | 1,157 | 1,121 | 1,130 | 77,000 | 1,130 |
| 1999-06-29 | 1,130 | 1,157 | 1,130 | 1,157 | 143,000 | 1,157 |
| 1999-06-28 | 1,120 | 1,129 | 1,110 | 1,110 | 45,000 | 1,110 |
| 1999-06-25 | 1,113 | 1,120 | 1,107 | 1,120 | 73,000 | 1,120 |
| 1999-06-24 | 1,110 | 1,120 | 1,101 | 1,120 | 99,000 | 1,120 |
| 1999-06-23 | 1,101 | 1,125 | 1,099 | 1,105 | 107,000 | 1,105 |
| 1999-06-22 | 1,148 | 1,148 | 1,113 | 1,114 | 96,000 | 1,114 |
| 1999-06-21 | 1,136 | 1,155 | 1,135 | 1,148 | 147,000 | 1,148 |
| 1999-06-18 | 1,128 | 1,150 | 1,118 | 1,135 | 192,000 | 1,135 |
| 1999-06-17 | 1,100 | 1,130 | 1,100 | 1,121 | 171,000 | 1,121 |
| 1999-06-16 | 1,090 | 1,110 | 1,080 | 1,090 | 148,000 | 1,090 |
| 1999-06-15 | 1,095 | 1,095 | 1,085 | 1,089 | 94,000 | 1,089 |
| 1999-06-14 | 1,094 | 1,094 | 1,080 | 1,080 | 83,000 | 1,080 |
| 1999-06-11 | 1,089 | 1,090 | 1,080 | 1,080 | 127,000 | 1,080 |
| 1999-06-10 | 1,065 | 1,074 | 1,058 | 1,072 | 54,000 | 1,072 |
| 1999-06-09 | 1,055 | 1,069 | 1,055 | 1,060 | 44,000 | 1,060 |
| 1999-06-08 | 1,075 | 1,075 | 1,069 | 1,075 | 22,000 | 1,075 |
| 1999-06-07 | 1,053 | 1,074 | 1,053 | 1,073 | 26,000 | 1,073 |
| 1999-06-04 | 1,050 | 1,070 | 1,050 | 1,067 | 58,000 | 1,067 |
| 1999-06-03 | 1,049 | 1,060 | 1,049 | 1,060 | 54,000 | 1,060 |
| 1999-06-02 | 1,045 | 1,055 | 1,042 | 1,050 | 56,000 | 1,050 |
| 1999-06-01 | 1,029 | 1,047 | 1,024 | 1,046 | 97,000 | 1,046 |
| 1999-05-31 | 1,021 | 1,029 | 1,006 | 1,020 | 88,000 | 1,020 |
| 1999-05-28 | 1,055 | 1,055 | 1,035 | 1,036 | 69,000 | 1,036 |
| 1999-05-27 | 1,085 | 1,086 | 1,070 | 1,074 | 166,000 | 1,074 |
| 1999-05-26 | 1,065 | 1,085 | 1,060 | 1,075 | 166,000 | 1,075 |
| 1999-05-25 | 1,058 | 1,065 | 1,049 | 1,065 | 63,000 | 1,065 |
| 1999-05-24 | 1,064 | 1,064 | 1,050 | 1,058 | 46,000 | 1,058 |
| 1999-05-21 | 1,041 | 1,065 | 1,041 | 1,065 | 128,000 | 1,065 |
| 1999-05-20 | 1,054 | 1,055 | 1,040 | 1,040 | 55,000 | 1,040 |
| 1999-05-19 | 1,041 | 1,055 | 1,040 | 1,055 | 109,000 | 1,055 |
| 1999-05-18 | 1,050 | 1,050 | 1,030 | 1,030 | 113,000 | 1,030 |
| 1999-05-17 | 1,060 | 1,060 | 1,030 | 1,048 | 136,000 | 1,048 |
| 1999-05-14 | 1,061 | 1,070 | 1,040 | 1,040 | 304,000 | 1,040 |
| 1999-05-13 | 1,040 | 1,075 | 1,038 | 1,060 | 350,000 | 1,060 |
| 1999-05-12 | 1,036 | 1,051 | 1,023 | 1,036 | 319,000 | 1,036 |
| 1999-05-11 | 990 | 1,040 | 985 | 1,035 | 458,000 | 1,035 |
| 1999-05-10 | 942 | 970 | 942 | 970 | 135,000 | 970 |
| 1999-05-07 | 930 | 945 | 930 | 940 | 64,000 | 940 |
| 1999-05-06 | 921 | 932 | 921 | 930 | 63,000 | 930 |
| 1999-04-30 | 932 | 932 | 907 | 910 | 15,000 | 910 |
| 1999-04-28 | 922 | 933 | 920 | 920 | 11,000 | 920 |
| 1999-04-27 | 939 | 939 | 925 | 925 | 27,000 | 925 |
| 1999-04-26 | 920 | 940 | 920 | 940 | 68,000 | 940 |
| 1999-04-23 | 906 | 920 | 902 | 920 | 31,000 | 920 |
| 1999-04-22 | 907 | 910 | 906 | 910 | 20,000 | 910 |
| 1999-04-21 | 905 | 907 | 896 | 907 | 32,000 | 907 |
| 1999-04-20 | 894 | 905 | 890 | 905 | 69,000 | 905 |
| 1999-04-19 | 892 | 920 | 892 | 894 | 14,000 | 894 |
| 1999-04-16 | 900 | 919 | 892 | 892 | 33,000 | 892 |
| 1999-04-15 | 900 | 930 | 900 | 907 | 11,000 | 907 |
| 1999-04-14 | 915 | 924 | 910 | 924 | 18,000 | 924 |
| 1999-04-13 | 908 | 920 | 908 | 920 | 20,000 | 920 |
| 1999-04-12 | 900 | 921 | 900 | 904 | 10,000 | 904 |
| 1999-04-09 | 921 | 925 | 900 | 900 | 51,000 | 900 |
| 1999-04-08 | 901 | 920 | 900 | 920 | 94,000 | 920 |
| 1999-04-07 | 900 | 915 | 900 | 915 | 40,000 | 915 |
| 1999-04-06 | 910 | 910 | 900 | 900 | 36,000 | 900 |
| 1999-04-05 | 945 | 945 | 900 | 910 | 19,000 | 910 |
| 1999-04-02 | 883 | 910 | 875 | 910 | 52,000 | 910 |
| 1999-04-01 | 874 | 874 | 856 | 872 | 67,000 | 872 |
| 1999-03-31 | 860 | 875 | 858 | 875 | 16,000 | 875 |
| 1999-03-30 | 862 | 872 | 858 | 858 | 12,000 | 858 |
| 1999-03-29 | 870 | 876 | 862 | 862 | 81,000 | 862 |
| 1999-03-26 | 870 | 880 | 850 | 850 | 20,000 | 850 |
| 1999-03-25 | 882 | 892 | 870 | 870 | 13,000 | 870 |
| 1999-03-24 | 892 | 892 | 880 | 880 | 27,000 | 880 |
| 1999-03-23 | 895 | 899 | 890 | 890 | 49,000 | 890 |
| 1999-03-19 | 901 | 901 | 885 | 890 | 19,000 | 890 |
| 1999-03-18 | 898 | 909 | 891 | 891 | 36,000 | 891 |
| 1999-03-17 | 900 | 900 | 883 | 889 | 18,000 | 889 |
| 1999-03-16 | 858 | 890 | 858 | 890 | 56,000 | 890 |
| 1999-03-15 | 862 | 862 | 851 | 857 | 57,000 | 857 |
| 1999-03-12 | 875 | 875 | 856 | 862 | 44,000 | 862 |
| 1999-03-11 | 880 | 890 | 875 | 875 | 19,000 | 875 |
| 1999-03-10 | 880 | 883 | 876 | 883 | 38,000 | 883 |
| 1999-03-09 | 884 | 896 | 884 | 896 | 34,000 | 896 |
| 1999-03-08 | 870 | 876 | 870 | 876 | 28,000 | 876 |
| 1999-03-05 | 849 | 860 | 848 | 860 | 62,000 | 860 |
| 1999-03-04 | 844 | 847 | 843 | 845 | 20,000 | 845 |
| 1999-03-03 | 855 | 857 | 840 | 841 | 87,000 | 841 |
| 1999-03-02 | 869 | 869 | 860 | 860 | 111,000 | 860 |
| 1999-03-01 | 880 | 880 | 865 | 865 | 32,000 | 865 |
| 1999-02-26 | 886 | 888 | 880 | 880 | 72,000 | 880 |
| 1999-02-25 | 886 | 889 | 886 | 886 | 41,000 | 886 |
| 1999-02-24 | 909 | 909 | 886 | 886 | 40,000 | 886 |
| 1999-02-23 | 896 | 910 | 895 | 910 | 26,000 | 910 |
| 1999-02-22 | 890 | 898 | 890 | 890 | 17,000 | 890 |
| 1999-02-19 | 900 | 900 | 870 | 880 | 59,000 | 880 |
| 1999-02-18 | 910 | 910 | 900 | 900 | 67,000 | 900 |
| 1999-02-17 | 918 | 918 | 905 | 905 | 12,000 | 905 |
| 1999-02-16 | 918 | 919 | 918 | 918 | 14,000 | 918 |
| 1999-02-15 | 910 | 919 | 910 | 919 | 32,000 | 919 |
| 1999-02-12 | 900 | 901 | 899 | 900 | 53,000 | 900 |
| 1999-02-10 | 901 | 905 | 876 | 896 | 50,000 | 896 |
| 1999-02-09 | 910 | 915 | 910 | 910 | 5,000 | 910 |
| 1999-02-08 | 906 | 912 | 902 | 905 | 14,000 | 905 |
| 1999-02-05 | 911 | 912 | 906 | 912 | 9,000 | 912 |
| 1999-02-04 | 906 | 907 | 901 | 901 | 8,000 | 901 |
| 1999-02-03 | 911 | 911 | 905 | 905 | 7,000 | 905 |
| 1999-02-02 | 925 | 925 | 920 | 920 | 32,000 | 920 |
| 1999-02-01 | 923 | 925 | 923 | 925 | 14,000 | 925 |
| 1999-01-29 | 930 | 938 | 920 | 923 | 16,000 | 923 |
| 1999-01-28 | 944 | 945 | 930 | 930 | 12,000 | 930 |
| 1999-01-27 | 940 | 945 | 940 | 944 | 43,000 | 944 |
| 1999-01-26 | 937 | 940 | 937 | 940 | 20,000 | 940 |
| 1999-01-25 | 927 | 937 | 926 | 937 | 28,000 | 937 |
| 1999-01-22 | 920 | 930 | 920 | 926 | 47,000 | 926 |
| 1999-01-21 | 909 | 920 | 908 | 910 | 23,000 | 910 |
| 1999-01-20 | 920 | 920 | 912 | 920 | 19,000 | 920 |
| 1999-01-19 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1999-01-18 | 905 | 910 | 901 | 901 | 21,000 | 901 |
| 1999-01-14 | 900 | 905 | 900 | 901 | 75,000 | 901 |
| 1999-01-13 | 901 | 905 | 901 | 901 | 43,000 | 901 |
| 1999-01-12 | 921 | 921 | 911 | 911 | 50,000 | 911 |
| 1999-01-11 | 912 | 922 | 912 | 922 | 3,000 | 922 |
| 1999-01-08 | 940 | 941 | 930 | 930 | 39,000 | 930 |
| 1999-01-07 | 960 | 960 | 941 | 941 | 32,000 | 941 |
| 1999-01-06 | 960 | 960 | 950 | 960 | 8,000 | 960 |
| 1999-01-05 | 951 | 951 | 940 | 940 | 9,000 | 940 |
| 1999-01-04 | 970 | 970 | 939 | 941 | 6,000 | 941 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
